Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
28 mar 2024 | 4,6500 | 4,8000 | 4,6350 | 4,6699 | 4,6699 | 1.257.802 |
27 mar 2024 | 4,5900 | 4,6700 | 4,4300 | 4,6200 | 4,6200 | 6.057.600 |
26 mar 2024 | 4,8200 | 4,8300 | 4,6300 | 4,6400 | 4,6400 | 3.486.900 |
25 mar 2024 | 4,7200 | 4,8600 | 4,6200 | 4,7500 | 4,7500 | 4.559.700 |
22 mar 2024 | 4,6400 | 4,7700 | 4,5600 | 4,7000 | 4,7000 | 4.176.500 |
21 mar 2024 | 4,5000 | 4,7900 | 4,4300 | 4,7300 | 4,7300 | 6.826.900 |
20 mar 2024 | 4,0700 | 4,5300 | 3,9600 | 4,4500 | 4,4500 | 8.389.900 |
19 mar 2024 | 4,3600 | 4,4500 | 4,0700 | 4,1000 | 4,1000 | 7.972.600 |
18 mar 2024 | 4,3000 | 4,4000 | 4,1200 | 4,2800 | 4,2800 | 5.660.600 |
15 mar 2024 | 4,3400 | 4,4500 | 4,2800 | 4,2900 | 4,2900 | 8.473.300 |
14 mar 2024 | 4,5300 | 4,5500 | 4,2500 | 4,3100 | 4,3100 | 6.335.000 |
13 mar 2024 | 4,5900 | 4,7000 | 4,4600 | 4,5500 | 4,5500 | 6.038.600 |
12 mar 2024 | 4,4800 | 4,6600 | 4,2300 | 4,6000 | 4,6000 | 9.780.900 |
11 mar 2024 | 4,8000 | 4,8200 | 4,4500 | 4,4900 | 4,4900 | 13.067.800 |
08 mar 2024 | 5,1700 | 5,2400 | 4,8400 | 4,8500 | 4,8500 | 10.292.200 |
07 mar 2024 | 5,2100 | 5,4000 | 5,0400 | 5,1000 | 5,1000 | 9.990.100 |
06 mar 2024 | 5,4900 | 5,6000 | 5,1000 | 5,2100 | 5,2100 | 11.547.600 |
05 mar 2024 | 5,6400 | 5,7500 | 5,4400 | 5,4700 | 5,4700 | 7.421.100 |
04 mar 2024 | 5,4600 | 5,9800 | 5,4300 | 5,7600 | 5,7600 | 23.545.500 |
01 mar 2024 | 6,4800 | 6,5900 | 6,3800 | 6,4600 | 6,4600 | 4.592.000 |
29 feb 2024 | 6,5400 | 6,6500 | 6,4500 | 6,4500 | 6,4500 | 2.303.700 |
28 feb 2024 | 6,3100 | 6,5200 | 6,2800 | 6,4900 | 6,4900 | 3.655.200 |
27 feb 2024 | 6,3500 | 6,4400 | 6,2800 | 6,3500 | 6,3500 | 4.083.800 |
26 feb 2024 | 6,4500 | 6,4800 | 6,2000 | 6,2800 | 6,2800 | 4.582.500 |
23 feb 2024 | 6,3900 | 6,5700 | 6,3400 | 6,4300 | 6,4300 | 3.857.400 |
22 feb 2024 | 6,4200 | 6,5900 | 6,2800 | 6,4600 | 6,4600 | 4.312.400 |
22 feb 2024 | 0.1 Dividendo |
21 feb 2024 | 6,5500 | 6,6300 | 6,4500 | 6,5100 | 6,4100 | 3.543.800 |
20 feb 2024 | 6,6300 | 6,8100 | 6,5600 | 6,6000 | 6,4986 | 5.069.000 |
16 feb 2024 | 6,5600 | 6,7500 | 6,4200 | 6,6200 | 6,5183 | 4.913.500 |
15 feb 2024 | 6,4600 | 6,7800 | 6,4300 | 6,5900 | 6,4888 | 7.042.600 |
14 feb 2024 | 6,4200 | 6,4600 | 6,2200 | 6,4300 | 6,3312 | 5.517.200 |
13 feb 2024 | 6,5500 | 6,5600 | 6,1700 | 6,3700 | 6,2722 | 9.663.200 |
12 feb 2024 | 6,7100 | 6,8000 | 6,5700 | 6,7200 | 6,6168 | 7.718.400 |
09 feb 2024 | 7,1000 | 7,1400 | 6,6500 | 6,6500 | 6,5478 | 9.829.900 |
08 feb 2024 | 7,3500 | 7,6100 | 6,6900 | 7,1800 | 7,0697 | 22.553.400 |
07 feb 2024 | 7,0000 | 7,1300 | 6,6800 | 6,9500 | 6,8432 | 9.695.300 |
06 feb 2024 | 6,2000 | 7,2500 | 6,1800 | 7,0800 | 6,9712 | 15.701.700 |
05 feb 2024 | 6,2000 | 6,3000 | 6,1000 | 6,2500 | 6,1540 | 6.228.300 |
02 feb 2024 | 6,3100 | 6,4100 | 6,0600 | 6,3000 | 6,2032 | 11.301.700 |
01 feb 2024 | 6,3500 | 6,4500 | 6,2000 | 6,3600 | 6,2623 | 8.177.800 |
31 gen 2024 | 6,2900 | 6,6700 | 6,2200 | 6,2900 | 6,1934 | 15.646.800 |
30 gen 2024 | 6,4400 | 6,5200 | 6,2000 | 6,3900 | 6,2918 | 22.961.600 |
29 gen 2024 | 6,3100 | 6,6000 | 6,0000 | 6,0300 | 5,9374 | 19.204.400 |
26 gen 2024 | 5,7600 | 6,6500 | 5,6800 | 6,2500 | 6,1540 | 48.337.300 |
25 gen 2024 | 7,2400 | 7,4500 | 6,8000 | 7,2200 | 7,1091 | 18.505.000 |
24 gen 2024 | 8,2800 | 8,5200 | 6,9200 | 7,1000 | 6,9909 | 36.087.600 |
24 gen 2024 | 0.1 Dividendo |
23 gen 2024 | 8,3600 | 9,3400 | 7,8600 | 8,2300 | 8,0051 | 60.086.800 |
22 gen 2024 | 7,0700 | 8,2500 | 6,6000 | 7,9800 | 7,7619 | 61.645.100 |
19 gen 2024 | 7,1700 | 7,3500 | 6,6000 | 6,6800 | 6,4975 | 105.148.400 |
18 gen 2024 | 5,8000 | 5,9400 | 4,0400 | 5,7000 | 5,5442 | 134.693.200 |
17 gen 2024 | 6,7200 | 6,7700 | 5,7400 | 6,1400 | 5,9722 | 78.533.900 |
16 gen 2024 | 15,0500 | 15,5200 | 5,8000 | 7,9200 | 7,7036 | 102.149.900 |
12 gen 2024 | 15,3500 | 15,5500 | 14,7600 | 14,9700 | 14,5609 | 3.128.400 |
11 gen 2024 | 15,8000 | 16,0200 | 15,1500 | 15,1800 | 14,7652 | 3.300.100 |
10 gen 2024 | 15,8100 | 16,6300 | 15,6100 | 15,7300 | 15,3002 | 3.652.900 |
09 gen 2024 | 16,0000 | 16,2000 | 14,9200 | 15,7100 | 15,2807 | 5.264.700 |
08 gen 2024 | 15,9900 | 16,5600 | 15,6200 | 16,2500 | 15,8060 | 3.543.700 |
05 gen 2024 | 15,8000 | 16,1600 | 15,7700 | 15,8800 | 15,4461 | 2.792.200 |
04 gen 2024 | 16,0600 | 16,0800 | 15,4500 | 15,7700 | 15,3391 | 3.073.800 |
03 gen 2024 | 16,0500 | 16,3200 | 15,7000 | 15,9700 | 15,5336 | 3.259.600 |
02 gen 2024 | 16,3600 | 16,8500 | 16,2200 | 16,3500 | 15,9032 | 3.256.100 |
29 dic 2023 | 16,4200 | 16,6000 | 16,3000 | 16,3900 | 15,9421 | 2.707.600 |
28 dic 2023 | 16,3500 | 16,5000 | 16,2300 | 16,4000 | 15,9519 | 1.475.100 |
27 dic 2023 | 16,7700 | 16,8300 | 16,1300 | 16,4600 | 16,0102 | 2.936.300 |
26 dic 2023 | 16,9000 | 17,0200 | 16,6000 | 16,6300 | 16,1756 | 3.116.100 |
22 dic 2023 | 16,5000 | 16,9500 | 16,4500 | 16,8400 | 16,3798 | 3.748.500 |
21 dic 2023 | 16,3200 | 16,5500 | 16,2000 | 16,4500 | 16,0005 | 2.852.100 |
21 dic 2023 | 0.1 Dividendo |
20 dic 2023 | 16,0300 | 16,5000 | 15,7400 | 16,0400 | 15,5044 | 3.628.900 |
19 dic 2023 | 16,1600 | 16,4300 | 15,9700 | 15,9700 | 15,4368 | 3.643.200 |
18 dic 2023 | 15,4700 | 16,1200 | 15,4500 | 16,0300 | 15,4948 | 5.625.600 |
15 dic 2023 | 15,2300 | 15,4500 | 14,9500 | 15,3600 | 14,8471 | 6.263.300 |
14 dic 2023 | 14,8000 | 15,4000 | 14,6400 | 15,0600 | 14,5572 | 5.359.300 |
13 dic 2023 | 14,3400 | 14,7400 | 14,0600 | 14,5500 | 14,0642 | 6.113.100 |
12 dic 2023 | 14,6800 | 14,6800 | 14,2400 | 14,2600 | 13,7839 | 2.776.300 |
11 dic 2023 | 14,6200 | 14,8900 | 14,3400 | 14,5700 | 14,0835 | 3.065.400 |
08 dic 2023 | 14,3600 | 14,8700 | 14,3200 | 14,5500 | 14,0642 | 4.986.700 |
07 dic 2023 | 14,2100 | 14,6200 | 14,0200 | 14,5300 | 14,0449 | 3.810.900 |
06 dic 2023 | 13,9600 | 14,5000 | 13,6000 | 14,1900 | 13,7162 | 6.147.900 |
05 dic 2023 | 15,5500 | 15,5500 | 12,8000 | 13,6700 | 13,2136 | 17.828.800 |
04 dic 2023 | 15,4800 | 16,2500 | 15,2600 | 15,5800 | 15,0598 | 7.887.700 |
01 dic 2023 | 14,8200 | 15,2400 | 14,4400 | 14,9600 | 14,4605 | 3.881.400 |
30 nov 2023 | 15,1500 | 15,2600 | 14,4200 | 14,8200 | 14,3252 | 4.684.400 |
29 nov 2023 | 14,2900 | 15,3800 | 14,1200 | 15,0300 | 14,5282 | 10.403.100 |
28 nov 2023 | 13,4800 | 14,6300 | 13,3600 | 14,2900 | 13,8129 | 7.033.600 |
27 nov 2023 | 13,0000 | 13,9800 | 12,8100 | 13,4600 | 13,0106 | 4.783.100 |
24 nov 2023 | 12,9000 | 13,3000 | 12,8500 | 13,0100 | 12,5756 | 1.704.300 |
22 nov 2023 | 13,0100 | 13,1900 | 12,7400 | 13,0000 | 12,5659 | 4.082.000 |
22 nov 2023 | 0.1 Dividendo |
21 nov 2023 | 13,2100 | 13,2900 | 12,1900 | 12,7700 | 12,2470 | 5.467.500 |
20 nov 2023 | 12,5000 | 13,2800 | 12,0600 | 13,2600 | 12,7169 | 6.870.000 |
17 nov 2023 | 10,7000 | 12,6900 | 10,5700 | 12,4300 | 11,9209 | 15.928.900 |
16 nov 2023 | 11,1700 | 11,3400 | 10,3500 | 10,4400 | 10,0124 | 6.299.500 |
15 nov 2023 | 10,1000 | 11,3800 | 10,0800 | 11,2000 | 10,7413 | 9.593.800 |
14 nov 2023 | 9,2400 | 10,0700 | 9,1100 | 9,9500 | 9,5425 | 7.119.100 |
13 nov 2023 | 8,7600 | 9,4600 | 8,6800 | 8,9100 | 8,5451 | 6.364.500 |
10 nov 2023 | 9,3000 | 9,3500 | 8,7700 | 8,7800 | 8,4204 | 6.580.800 |
09 nov 2023 | 10,2000 | 10,2200 | 9,1700 | 9,3100 | 8,9287 | 9.260.600 |
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale. |
Caricamento di altri dati in corso...